| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-05 | 67.94 | 67.66 | -1.33 | -1.93% | 67.01 | 70.99 | 17361 | 11882.95 | 6.62% | 0.00 |
| 2026-02-04 | 67.62 | 68.99 | 0.68 | 1.00% | 66.88 | 71.11 | 25144 | 17411.45 | 9.58% | 0.00 |
| 2026-02-03 | 67.74 | 68.31 | 1.24 | 1.85% | 66.55 | 68.99 | 21102 | 14357.41 | 8.04% | 0.00 |
| 2026-02-02 | 69.19 | 67.07 | -1.18 | -1.73% | 66.90 | 70.50 | 19623 | 13424.97 | 7.48% | 0.05 |
| 2026-01-30 | 68.88 | 68.25 | -3.09 | -4.33% | 67.13 | 69.50 | 34643 | 23693.65 | 13.20% | 0.00 |
| 2026-01-29 | 74.76 | 71.34 | -4.64 | -6.11% | 71.10 | 75.96 | 41095 | 29826.98 | 15.66% | 0.00 |
| 2026-01-28 | 80.00 | 75.98 | -4.68 | -5.80% | 74.50 | 82.30 | 48591 | 37728.22 | 18.52% | 1.00 |
| 2026-01-27 | 77.54 | 80.66 | -0.92 | -1.13% | 75.68 | 84.52 | 64270 | 52140.97 | 24.50% | 0.00 |
| 2026-01-26 | 69.98 | 81.58 | 13.60 | 20.01% | 68.88 | 81.58 | 33249 | 26231.18 | 12.67% | 0.00 |
| 2026-01-23 | 68.82 | 67.98 | -0.84 | -1.22% | 67.40 | 69.62 | 21119 | 14429.85 | 8.05% | 0.00 |
| 2026-01-22 | 67.51 | 68.82 | 1.52 | 2.26% | 67.18 | 72.97 | 37195 | 26019.13 | 14.18% | 2.00 |
| 2026-01-21 | 67.49 | 67.30 | 0.38 | 0.57% | 66.00 | 68.48 | 16102 | 10854.13 | 6.14% | 0.00 |
| 2026-01-20 | 66.73 | 66.92 | -0.28 | -0.42% | 66.11 | 69.40 | 24014 | 16236.95 | 9.15% | 0.00 |
| 2026-01-19 | 65.61 | 67.20 | 1.92 | 2.94% | 64.40 | 67.79 | 26812 | 17833.40 | 10.22% | 0.00 |
| 2026-01-16 | 68.20 | 65.28 | -1.99 | -2.96% | 65.03 | 68.20 | 27163 | 17899.31 | 10.35% | 0.00 |
| 2026-01-15 | 66.68 | 67.27 | 1.33 | 2.02% | 66.00 | 72.58 | 41940 | 28823.01 | 15.99% | 0.00 |
| 2026-01-14 | 64.85 | 65.94 | 1.03 | 1.59% | 62.77 | 67.30 | 49554 | 32301.15 | 18.89% | 0.00 |
| 2026-01-13 | 61.41 | 64.91 | 2.79 | 4.49% | 60.50 | 66.88 | 59038 | 38243.84 | 22.50% | 0.00 |
| 2026-01-12 | 59.69 | 62.12 | 3.67 | 6.28% | 58.47 | 63.06 | 47519 | 28959.75 | 18.11% | 0.00 |
| 2026-01-09 | 57.57 | 58.45 | 0.58 | 1.00% | 57.50 | 58.88 | 29001 | 16874.78 | 11.05% | 9.00 |
| 2026-01-08 | 56.51 | 57.87 | 1.28 | 2.26% | 56.21 | 59.22 | 33876 | 19562.58 | 12.91% | 0.00 |
| 2026-01-07 | 56.03 | 56.59 | 0.29 | 0.52% | 55.75 | 56.69 | 17858 | 10057.56 | 6.81% | 0.00 |
| 2026-01-06 | 55.50 | 56.30 | 0.92 | 1.66% | 55.45 | 56.38 | 22301 | 12496.04 | 8.50% | 0.00 |
| 2026-01-05 | 55.68 | 55.38 | 0.07 | 0.13% | 54.90 | 55.98 | 19021 | 10543.54 | 7.25% | 0.00 |
| 2025-12-31 | 55.70 | 55.31 | -0.11 | -0.20% | 54.66 | 55.70 | 14103 | 7771.06 | 5.38% | 0.00 |
| 2025-12-30 | 55.31 | 55.42 | -0.18 | -0.32% | 55.00 | 55.98 | 16404 | 9101.27 | 6.25% | 0.00 |
| 2025-12-29 | 55.70 | 55.60 | -0.11 | -0.20% | 55.11 | 56.25 | 19819 | 11040.37 | 7.55% | 0.00 |
| 2025-12-26 | 55.68 | 55.71 | -0.36 | -0.64% | 55.57 | 56.88 | 23532 | 13211.10 | 8.97% | 2.00 |
| 2025-12-25 | 54.70 | 56.07 | 1.54 | 2.82% | 54.58 | 56.15 | 23412 | 13034.65 | 8.92% | 0.00 |
| 2025-12-24 | 54.38 | 54.53 | 0.03 | 0.06% | 53.55 | 55.10 | 18174 | 9924.29 | 6.93% | 0.00 |
| 2025-12-23 | 55.32 | 54.50 | -1.49 | -2.66% | 54.13 | 55.78 | 25913 | 14174.85 | 9.88% | 0.00 |
| 2025-12-22 | 53.41 | 55.99 | 3.21 | 6.08% | 52.77 | 57.18 | 42917 | 23999.91 | 16.36% | 0.00 |
| 2025-12-19 | 52.78 | 52.78 | 0.78 | 1.50% | 52.71 | 53.98 | 17493 | 9300.83 | 6.67% | 0.00 |
| 2025-12-18 | 52.00 | 52.00 | -0.35 | -0.67% | 51.80 | 53.20 | 16436 | 8636.89 | 6.26% | 0.00 |
| 2025-12-17 | 52.62 | 52.35 | -0.27 | -0.51% | 51.35 | 53.00 | 20703 | 10783.02 | 7.89% | 0.00 |
| 2025-12-16 | 54.99 | 52.62 | -2.48 | -4.50% | 52.62 | 54.99 | 31421 | 16792.40 | 11.98% | 0.00 |
| 2025-12-15 | 54.60 | 55.10 | 2.10 | 3.96% | 53.49 | 56.80 | 59766 | 33095.28 | 22.78% | 0.00 |
| 2025-12-12 | 50.18 | 53.00 | 2.95 | 5.89% | 50.01 | 54.00 | 62581 | 33001.11 | 23.85% | 0.00 |
| 2025-12-11 | 52.31 | 50.05 | -0.01 | -0.02% | 49.71 | 52.60 | 24596 | 12481.00 | 9.38% | 0.00 |
| 2025-12-10 | 49.85 | 50.06 | 0.21 | 0.42% | 49.36 | 50.19 | 9866 | 4911.90 | 3.76% | 0.00 |
| 2025-12-09 | 50.10 | 49.85 | -0.66 | -1.31% | 49.80 | 50.64 | 10011 | 5012.43 | 3.82% | 0.00 |
| 2025-12-08 | 50.15 | 50.51 | 0.35 | 0.70% | 49.99 | 50.68 | 12402 | 6250.17 | 4.73% | 0.00 |
| 2025-12-05 | 49.00 | 50.16 | 1.15 | 2.35% | 48.71 | 50.27 | 13233 | 6578.54 | 5.04% | 0.00 |
| 2025-12-04 | 49.29 | 49.01 | 0.09 | 0.18% | 48.55 | 49.62 | 9120 | 4478.84 | 3.48% | 0.00 |
| 2025-12-03 | 49.50 | 48.92 | -0.25 | -0.51% | 48.61 | 49.50 | 7333 | 3586.44 | 2.79% | 0.00 |
| 2025-12-02 | 49.73 | 49.17 | -0.73 | -1.46% | 49.03 | 49.80 | 9032 | 4458.52 | 3.44% | 0.00 |
| 2025-12-01 | 49.88 | 49.90 | 0.23 | 0.46% | 49.66 | 50.21 | 11669 | 5827.03 | 4.45% | 0.00 |
| 2025-11-28 | 49.50 | 49.67 | 0.47 | 0.96% | 48.92 | 49.72 | 11301 | 5588.89 | 4.31% | 0.00 |
| 2025-11-27 | 48.56 | 49.20 | 0.50 | 1.03% | 48.53 | 49.59 | 11489 | 5655.45 | 4.38% | 0.00 |
| 2025-11-26 | 49.12 | 48.70 | -0.58 | -1.18% | 48.56 | 49.53 | 12698 | 6234.59 | 4.84% | 0.00 |
| 2025-11-25 | 49.51 | 49.28 | 0.07 | 0.14% | 49.23 | 50.19 | 13217 | 6576.10 | 5.04% | 0.00 |
| 2025-11-24 | 49.05 | 49.21 | 0.17 | 0.35% | 48.02 | 49.55 | 14573 | 7126.57 | 5.55% | 0.00 |
| 2025-11-21 | 51.86 | 49.04 | -4.14 | -7.78% | 48.47 | 52.14 | 36963 | 18371.86 | 14.09% | 0.00 |
| 2025-11-20 | 53.72 | 53.18 | -0.57 | -1.06% | 53.17 | 54.33 | 13363 | 7166.57 | 5.09% | 0.00 |
| 2025-11-19 | 53.91 | 53.75 | -0.15 | -0.28% | 53.02 | 54.98 | 18586 | 10013.98 | 7.08% | 0.00 |
| 2025-11-18 | 54.99 | 53.90 | -1.56 | -2.81% | 53.39 | 55.35 | 22592 | 12182.37 | 8.61% | 0.00 |
| 2025-11-17 | 54.84 | 55.46 | 0.66 | 1.20% | 54.34 | 55.56 | 20762 | 11438.41 | 7.91% | 0.00 |
| 2025-11-14 | 55.04 | 54.80 | -0.82 | -1.47% | 54.77 | 55.49 | 22421 | 12360.88 | 8.55% | 0.00 |
| 2025-11-13 | 55.39 | 55.62 | 0.00 | 0.00% | 55.11 | 55.98 | 27983 | 15561.40 | 10.67% | 0.00 |
| 2025-11-12 | 57.83 | 55.62 | -2.43 | -4.19% | 54.71 | 57.83 | 44216 | 24689.87 | 16.85% | 0.00 |
| 2025-11-11 | 58.38 | 58.05 | 0.05 | 0.09% | 57.58 | 59.35 | 48366 | 28165.69 | 18.44% | 0.00 |
| 2025-11-10 | 59.30 | 58.00 | -1.65 | -2.77% | 57.36 | 59.40 | 51559 | 29963.61 | 19.65% | 0.00 |
| 2025-11-07 | 58.70 | 59.65 | -1.94 | -3.15% | 58.00 | 60.80 | 90084 | 53500.93 | 34.34% | 0.00 |
| 2025-11-06 | 53.70 | 61.59 | 9.63 | 18.53% | 53.70 | 62.35 | 121417 | 72509.91 | 46.28% | 0.00 |
| 2025-11-05 | 51.99 | 51.96 | -0.26 | -0.50% | 51.31 | 52.83 | 13177 | 6852.80 | 5.02% | 0.00 |
| 2025-11-04 | 53.23 | 52.22 | -1.23 | -2.30% | 51.83 | 53.71 | 14502 | 7617.08 | 5.53% | 0.00 |
| 2025-11-03 | 54.19 | 53.45 | 0.30 | 0.56% | 53.10 | 54.79 | 17361 | 9344.31 | 6.62% | 0.00 |
| 2025-10-31 | 52.71 | 53.15 | 0.27 | 0.51% | 52.71 | 54.01 | 14871 | 7953.74 | 5.67% | 0.00 |
| 2025-10-30 | 54.10 | 52.88 | -1.28 | -2.36% | 52.52 | 54.27 | 18251 | 9737.97 | 6.96% | 0.00 |
| 2025-10-29 | 54.54 | 54.16 | -0.17 | -0.31% | 53.91 | 54.98 | 17888 | 9721.16 | 6.82% | 0.00 |
| 2025-10-28 | 54.31 | 54.33 | -0.48 | -0.88% | 53.71 | 54.99 | 23021 | 12509.76 | 8.77% | 0.00 |
| 2025-10-27 | 54.93 | 54.81 | 0.88 | 1.63% | 53.99 | 55.54 | 41670 | 22804.32 | 15.88% | 0.00 |
| 2025-10-24 | 54.23 | 53.93 | -0.67 | -1.23% | 53.81 | 55.95 | 44195 | 24090.60 | 16.85% | 0.00 |
| 2025-10-23 | 52.32 | 54.60 | 1.81 | 3.43% | 52.12 | 54.88 | 38083 | 20664.56 | 14.52% | 1.00 |
| 2025-10-22 | 53.06 | 52.79 | -0.46 | -0.86% | 52.32 | 53.13 | 18564 | 9770.61 | 7.08% | 0.00 |
| 2025-10-21 | 51.33 | 53.25 | 1.96 | 3.82% | 50.52 | 53.68 | 34542 | 18123.59 | 13.17% | 5.00 |
| 2025-10-20 | 50.74 | 51.29 | 1.20 | 2.40% | 49.69 | 51.29 | 23392 | 11806.04 | 8.92% | 0.00 |
| 2025-10-17 | 51.50 | 50.09 | -1.53 | -2.96% | 49.40 | 51.78 | 19655 | 9844.91 | 7.49% | 0.00 |
| 2025-10-16 | 52.00 | 51.62 | -0.79 | -1.51% | 51.26 | 52.51 | 15504 | 8022.48 | 5.91% | 0.00 |
| 2025-10-15 | 50.31 | 52.41 | 2.08 | 4.13% | 49.92 | 52.48 | 21161 | 10883.09 | 8.07% | 7.00 |
崇德科技(301548)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
